Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 19) 125.050 - 1.400 1/22/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 126.050 - 1.300 1/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 116.450 - 1.025 1/22/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.025 - 0.675 1/22/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 114.525 - 0.650 1/22/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 116.975 - 0.650 1/22/19   1:03 PM CST
  • LIVE CATTLE (Feb 20) 118.375 - 0.425 1/22/19   1:03 PM CST
  • LIVE CATTLE (Apr 20) 118.125 - 0.625 1/22/19   1:00 PM CST
  • LIVE CATTLE (Jun 20) 111.950 - 0.625 1/22/19   1:00 PM CST
  • FEEDER CATTLE (Jan 19) 141.025 - 0.400 1/22/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 141.550 - 1.325 1/22/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 143.050 - 1.450 1/22/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 143.625 - 1.450 1/22/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 148.025 - 1.425 1/22/19   1:03 PM CST
  • FEEDER CATTLE (Sep 19) 148.425 - 1.125 1/22/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 148.550 - 1.250 1/22/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 147.800 - 1.425 1/22/19   1:00 PM CST
  • CORN (Mar 19) 379'2 -2'6 1/22/19   1:19 PM CST
  • CORN (May 19) 387'4 -2'6 1/22/19   1:19 PM CST
  • CORN (Jul 19) 395'0 -2'2 1/22/19   1:19 PM CST
  • CORN (Sep 19) 397'0 -2'6 1/22/19   1:19 PM CST
  • CORN (Dec 19) 401'0 -3'0 1/22/19   1:19 PM CST
  • CORN (Mar 20) 409'6 -3'0 1/22/19   1:19 PM CST
  • CORN (May 20) 414'4 -2'4 1/22/19   1:18 PM CST
  • CORN (Jul 20) 419'2 -2'6 1/22/19   1:15 PM CST
  • CORN (Sep 20) 414'0 -2'0 1/22/19   1:15 PM CST
  • CORN (Dec 20) 412'4 -1'2 1/22/19   1:19 PM CST
  • CORN (Mar 21) 421'0 -0'6 1/22/19   1:15 PM CST
  • CORN (May 21) 418'0 -0'6 1/22/19   1:15 PM CST
  • CORN (Jul 21) 430'0 -1'2 1/22/19   1:15 PM CST
  • CORN (Sep 21) 421'6 -1'2 1/22/19   1:15 PM CST
  • CORN (Dec 21) 418'0 -0'2 1/22/19   1:15 PM CST
  • CORN (Jul 22) 427'2 -0'2 1/22/19   1:15 PM CST
  • CORN (Dec 22) 416'2 -0'2 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 510'4 3'6 1/22/19   1:19 PM CST
  • HARD RED WINTER WHEAT (May 19) 519'2 3'4 1/22/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 528'2 3'6 1/22/19   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 540'4 3'2 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 555'2 2'4 1/22/19   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 565'4 2'2 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 567'2 2'2 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 567'0 0'0 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 591'4 -0'6 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 592'0 -2'4 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 630'0 -2'4 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 602'6 -2'4 1/22/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 621'0 -2'4 1/22/19   1:15 PM CST
  • WHEAT (Mar 19) 521'6 3'4 1/22/19   1:19 PM CST
  • WHEAT (May 19) 527'2 3'4 1/22/19   1:19 PM CST
  • WHEAT (Jul 19) 532'6 4'0 1/22/19   1:19 PM CST
  • WHEAT (Sep 19) 541'4 4'4 1/22/19   1:15 PM CST
  • WHEAT (Dec 19) 554'4 4'4 1/22/19   1:19 PM CST
  • WHEAT (Mar 20) 564'2 4'4 1/22/19   1:15 PM CST
  • WHEAT (May 20) 569'0 4'6 1/22/19   1:15 PM CST
  • WHEAT (Jul 20) 565'0 3'4 1/22/19   1:15 PM CST
  • WHEAT (Sep 20) 567'4 3'2 1/22/19   1:15 PM CST
  • WHEAT (Dec 20) 576'0 3'2 1/22/19   1:15 PM CST
  • WHEAT (Mar 21) 590'2 3'2 1/22/19   1:15 PM CST
  • WHEAT (May 21) 594'2 3'2 1/22/19   1:15 PM CST
  • WHEAT (Jul 21) 609'0 3'2 1/22/19   1:15 PM CST
  • SOYBEANS (Mar 19) 909'6 -7'4 1/22/19   1:19 PM CST
  • SOYBEANS (May 19) 924'0 -7'2 1/22/19   1:19 PM CST
  • SOYBEANS (Jul 19) 936'4 -6'6 1/22/19   1:19 PM CST
  • SOYBEANS (Aug 19) 942'0 -6'4 1/22/19   1:19 PM CST
  • SOYBEANS (Sep 19) 944'4 -5'4 1/22/19   1:19 PM CST
  • SOYBEANS (Nov 19) 950'6 -5'4 1/22/19   1:19 PM CST
  • SOYBEANS (Jan 20) 962'4 -5'0 1/22/19   1:19 PM CST
  • SOYBEANS (Mar 20) 967'4 -4'4 1/22/19   1:15 PM CST
  • SOYBEANS (May 20) 978'4 -5'0 1/22/19   1:15 PM CST
  • SOYBEANS (Jul 20) 981'4 -5'4 1/22/19   1:19 PM CST
  • SOYBEANS (Aug 20) 965'6 -5'4 1/22/19   1:15 PM CST
  • SOYBEANS (Sep 20) 980'0 -5'6 1/22/19   1:15 PM CST
  • SOYBEANS (Nov 20) 971'0 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Jan 21) 979'6 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Mar 21) 983'6 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (May 21) 977'0 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Jul 21) 995'0 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Aug 21) 992'6 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Sep 21) 992'6 -3'4 1/22/19   1:15 PM CST
  • SOYBEANS (Nov 21) 979'0 -2'2 1/22/19   1:15 PM CST
  • SOYBEANS (Jul 22) 981'6 -2'2 1/22/19   1:15 PM CST
  • SOYBEANS (Nov 22) 981'6 -2'2 1/22/19   1:15 PM CST
  • LEAN HOGS (Feb 19) 61.650 0.250 1/22/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.200 -0.175 1/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 72.025 1/22/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 79.775 0.300 1/22/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 81.375 0.600 1/22/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 81.450 0.700 1/22/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 69.250 0.450 1/22/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.800 0.425 1/22/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.425 0.250 1/22/19   1:00 PM CST
  • LEAN HOGS (Apr 20) 70.950 -0.100 1/22/19   1:00 PM CST
  • LEAN HOGS (May 20) 76.525 -0.100 1/22/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 80.600 1/22/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.900 126.025 124.850 125.050 - 1.400 125.125s 01:06P Chart for @LE9G Options for @LE9G
Apr 19 126.700 126.975 125.650 126.050 - 1.300 126.075s 02:39P Chart for @LE9J Options for @LE9J
Jun 19 116.900 117.250 116.200 116.450 - 1.025 116.425s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 113.100 113.400 112.600 113.025 - 0.675 112.925s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 114.500 114.800 114.100 114.525 - 0.650 114.450s 01:06P Chart for @LE9V Options for @LE9V
Dec 19 117.025 117.175 116.575 116.975 - 0.650 116.875s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 118.500 118.500 118.100 118.375 - 0.425 118.250s 01:06P Chart for @LE0G Options for @LE0G
Apr 20 118.400 118.400 118.125 118.125 - 0.625 118.125s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 111.950 - 0.625 111.325s 01:06P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 141.000 141.425 140.150 141.025 - 0.400 141.050s 01:06P Chart for @GF9F Options for @GF9F
Mar 19 142.250 142.275 141.200 141.550 - 1.325 141.500s 02:30P Chart for @GF9H Options for @GF9H
Apr 19 143.750 143.775 142.675 143.050 - 1.450 142.950s 02:30P Chart for @GF9J Options for @GF9J
May 19 144.500 144.500 143.350 143.625 - 1.450 143.600s 01:06P Chart for @GF9K Options for @GF9K
Aug 19 148.625 148.650 147.700 148.025 - 1.425 147.875s 01:06P Chart for @GF9Q Options for @GF9Q
Sep 19 148.700 148.750 148.050 148.425 - 1.125 148.375s 01:06P Chart for @GF9U Options for @GF9U
Oct 19 148.725 148.725 148.250 148.550 - 1.250 148.425s 01:06P Chart for @GF9V Options for @GF9V
Nov 19 147.800 147.800 147.800 147.800 - 1.425 147.825s 01:06P Chart for @GF9X Options for @GF9X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 380'6 382'2 376'6 379'2 -2'6 379'0s 05:51P Chart for @C9H Options for @C9H
May 19 388'6 390'4 385'2 387'4 -2'6 387'2s 05:39P Chart for @C9K Options for @C9K
Jul 19 396'2 398'0 392'6 395'0 -2'2 395'0s 04:58P Chart for @C9N Options for @C9N
Sep 19 398'2 400'2 395'2 397'0 -2'6 397'0s 04:55P Chart for @C9U Options for @C9U
Dec 19 402'4 404'0 399'0 401'0 -3'0 400'6s 05:34P Chart for @C9Z Options for @C9Z
Mar 20 411'2 412'6 408'0 409'6 -3'0 409'6s 04:58P Chart for @C0H Options for @C0H
May 20 417'4 417'4 413'6 414'4 -2'4 415'0s 04:53P Chart for @C0K Options for @C0K
Jul 20 420'6 422'4 418'0 419'2 -2'6 419'4s 05:18P Chart for @C0N Options for @C0N
Sep 20 414'0 -2'0 412'2s 01:30P Chart for @C0U Options for @C0U
Dec 20 413'0 414'0 411'0 412'4 -1'2 412'4s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 421'0 421'0 421'0 421'0 -0'6 420'2s 04:58P Chart for @C1H Options for @C1H
May 21 418'0 -0'6 420'6s 01:20P Chart for @C1K Options for @C1K
Jul 21 430'0 -1'2 429'2s 01:20P Chart for @C1N Options for @C1N
Sep 21 421'6 -1'2 421'6s 01:20P Chart for @C1U Options for @C1U
Dec 21 418'0 418'0 418'0 418'0 -0'2 417'6s 01:20P Chart for @C1Z Options for @C1Z
Jul 22 427'2 -0'2 427'2s 01:20P Chart for @C2N Options for @C2N
Dec 22 416'2 -0'2 416'2s 01:20P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 506'0 514'0 502'6 510'4 3'6 509'6s 05:50P Chart for @KW9H Options for @KW9H
May 19 515'2 523'0 511'6 519'2 3'4 518'6s 04:47P Chart for @KW9K Options for @KW9K
Jul 19 525'0 532'0 520'6 528'2 3'6 528'2s 04:58P Chart for @KW9N Options for @KW9N
Sep 19 537'0 543'0 532'6 540'4 3'2 540'0s 04:55P Chart for @KW9U Options for @KW9U
Dec 19 551'6 559'0 548'0 555'2 2'4 555'2s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 569'4 569'4 565'4 565'4 2'2 565'6s 04:58P Chart for @KW0H Options for @KW0H
May 20 567'2 2'2 570'6s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 567'0 567'0 567'0 567'0 0'0 569'2s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 591'4 -0'6 578'6s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 592'0 592'0 592'0 592'0 -2'4 591'6s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -2'4 602'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 602'6 -2'4 602'6s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -2'4 588'2s 01:20P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 518'0 526'0 514'2 521'6 3'4 521'2s 05:47P Chart for @W9H Options for @W9H
May 19 524'0 531'2 520'2 527'2 3'4 527'0s 02:31P Chart for @W9K Options for @W9K
Jul 19 527'6 536'0 525'4 532'6 4'0 532'6s 04:58P Chart for @W9N Options for @W9N
Sep 19 536'6 544'0 534'0 541'4 4'4 541'2s 05:48P Chart for @W9U Options for @W9U
Dec 19 549'4 556'4 547'4 554'4 4'4 554'4s 04:45P Chart for @W9Z Options for @W9Z
Mar 20 563'0 565'4 557'4 564'2 4'4 564'0s 01:20P Chart for @W0H Options for @W0H
May 20 567'4 570'0 562'4 569'0 4'6 568'6s 01:30P Chart for @W0K Options for @W0K
Jul 20 565'2 565'2 564'6 565'0 3'4 564'6s 01:20P Chart for @W0N Options for @W0N
Sep 20 567'4 3'2 570'4s 01:20P Chart for @W0U Options for @W0U
Dec 20 576'0 3'2 582'2s 01:20P Chart for @W0Z Options for @W0Z
Mar 21 590'2 3'2 590'4s 01:20P Chart for @W1H Options for @W1H
May 21 594'2 3'2 594'2s 01:20P Chart for @W1K Options for @W1K
Jul 21 609'0 3'2 583'2s 01:20P Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 916'4 919'4 899'4 909'6 -7'4 909'2s 05:46P Chart for @S9H Options for @S9H
May 19 930'0 932'6 913'4 924'0 -7'2 922'6s 04:58P Chart for @S9K Options for @S9K
Jul 19 942'4 945'2 926'4 936'4 -6'6 935'6s 04:45P Chart for @S9N Options for @S9N
Aug 19 947'6 949'6 932'0 942'0 -6'4 941'0s 03:54P Chart for @S9Q Options for @S9Q
Sep 19 951'2 951'2 934'4 944'4 -5'4 943'4s 01:30P Chart for @S9U Options for @S9U
Nov 19 955'2 957'4 941'6 950'6 -5'4 950'2s 05:48P Chart for @S9X Options for @S9X
Jan 20 965'0 968'0 953'0 962'4 -5'0 961'4s 04:55P Chart for @S0F Options for @S0F
Mar 20 970'6 973'4 958'6 967'4 -4'4 968'0s 04:58P Chart for @S0H Options for @S0H
May 20 979'0 979'0 977'2 978'4 -5'0 974'0s 01:20P Chart for @S0K Options for @S0K
Jul 20 986'0 986'0 981'4 981'4 -5'4 980'6s 01:20P Chart for @S0N Options for @S0N
Aug 20 965'6 -5'4 980'0s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 980'0 -5'6 974'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 977'0 978'0 971'0 971'0 -3'4 974'4s 01:30P Chart for @S0X Options for @S0X
Jan 21 979'6 -3'4 976'4s 01:20P Chart for @S1F Options for @S1F
Mar 21 983'6 -3'4 976'4s 01:20P Chart for @S1H Options for @S1H
May 21 977'0 -3'4 977'0s 01:20P Chart for @S1K Options for @S1K
Jul 21 995'0 -3'4 992'6s 01:20P Chart for @S1N Options for @S1N
Aug 21 992'6 -3'4 992'6s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 992'6 -3'4 992'6s 01:20P Chart for @S1U Options for @S1U
Nov 21 979'0 -2'2 981'6s 01:20P Chart for @S1X Options for @S1X
Jul 22 981'6 -2'2 981'6s 01:20P Chart for @S2N Options for @S2N
Nov 22 981'6 -2'2 981'6s 01:20P Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.725 62.025 60.850 61.650 0.250 61.475s 03:09P Chart for @HE9G Options for @HE9G
Apr 19 66.575 66.825 65.375 66.200 -0.175 66.100s 03:39P Chart for @HE9J Options for @HE9J
May 19 71.725 72.200 71.600 72.025 72.025s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 79.950 79.950 79.225 79.775 0.300 79.675s 01:06P Chart for @HE9M Options for @HE9M
Jul 19 81.400 81.400 80.725 81.375 0.600 81.300s 01:06P Chart for @HE9N Options for @HE9N
Aug 19 80.925 81.450 80.700 81.450 0.700 81.375s 01:06P Chart for @HE9Q Options for @HE9Q
Oct 19 69.000 69.250 68.600 69.250 0.450 69.200s 01:06P Chart for @HE9V Options for @HE9V
Dec 19 63.500 63.850 63.400 63.800 0.425 63.775s 03:15P Chart for @HE9Z Options for @HE9Z
Feb 20 67.500 67.575 67.350 67.425 0.250 67.450s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 71.000 71.075 70.950 70.950 -0.100 70.950s 03:15P Chart for @HE0J Options for @HE0J
May 20 76.525 -0.100 76.525s 01:06P Chart for @HE0K Options for @HE0K
Jun 20 80.600 80.600 80.600 80.600 80.600s 01:06P Chart for @HE0M Options for @HE0M
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DDG Prices Lower Again
DTN Early Word Grains 01/22 05:41
DTN Midday Grain Comments 01/22 11:42
DTN Closing Grain Comments 01/22 13:45
DTN Cattle Close/Trends 01/22 15:25
DTN Early Word Opening Livestock 01/22 06:00
DTN Midday Livestock Comments 01/22 12:01
DTN Closing Livestock Comment 01/22 15:43
DTN Chart Technical Points 01/22 16:30
US Direct Feeder Pigs 01/22

DTN Market Matters Blog
Editorial Staff
Friday, January 18, 2019 1:46PM CST
The DTN domestic distillers dried grains average price was lower at $148 per ton for the week ended Jan. 17.
Monday, January 14, 2019 11:24AM CST
Friday, January 11, 2019 1:10PM CST



Quote of the Day


"Blowing out someone else's candle doesn't make your's burn any brighter."

~ Anonymous


This Day In History
January 22, 1942
Japanese air raid on Rabaul, New Britain

more info



Did You Know?

In 1929 the Great Depression began


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 19oF Feels Like: 2oF
Humid: 74% Dew Pt: 12oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 24 mph
Sunrise: 7:50 Sunset: 5:53
As reported at DODGE CITY, KS at 5:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 46°F
Low: 19°F
Precip: 20%
High: 33°F
Low: 23°F
Precip: 0%
High: 46°F
Low: 23°F
Precip: 0%
High: 44°F
Low: 23°F
Precip: 0%
High: 52°F
Low: 27°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain, Snow in Midwest Wednesday
Bryce Anderson (Bio) – DTN Meteorologist

Wednesday will find rain and snow in the central and eastern Midwest, with rain in the Delta, and a new round of rain and snow forming in the Northwest. » More DTN Weather Commentary

Posted at 1:48PM Tue Jan 22, 2019 CST

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN